Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.65 | 26.37 | 25.43 | 25.66 | 5,480,034 | +0.27(+1.06%) |
Jan 28, 2016 | 25.26 | 26.18 | 24.84 | 25.39 | 5,233,544 | +1.08(+4.44%) |
Jan 27, 2016 | 24.38 | 24.81 | 23.57 | 24.31 | 5,682,547 | -0.13(-0.53%) |
Jan 26, 2016 | 24.06 | 24.74 | 23.22 | 24.44 | 7,031,851 | +0.92(+3.91%) |
Jan 25, 2016 | 23.90 | 25.26 | 23.44 | 23.52 | 11,702,939 | -0.70(-2.89%) |
Jan 22, 2016 | 23.30 | 24.77 | 23.28 | 24.22 | 7,624,133 | +1.86(+8.32%) |
Jan 21, 2016 | 21.34 | 22.80 | 21.21 | 22.36 | 4,266,560 | +1.04(+4.88%) |
Jan 20, 2016 | 22.34 | 22.36 | 20.35 | 21.32 | 9,288,976 | -1.35(-5.96%) |
Jan 19, 2016 | 24.17 | 24.42 | 22.15 | 22.67 | 10,211,502 | -1.43(-5.93%) |
Jan 15, 2016 | 23.93 | 24.10 | 24.10 | 24.10 | 7,507,500 | -1.15(-4.55%) |
Jan 14, 2016 | 23.89 | 25.32 | 23.65 | 25.25 | 7,996,946 | +1.40(+5.87%) |
Jan 13, 2016 | 25.42 | 25.96 | 23.44 | 23.85 | 8,375,597 | -1.51(-5.95%) |
Jan 12, 2016 | 25.74 | 26.45 | 23.76 | 25.36 | 11,929,364 | +0.02(+0.08%) |
Jan 11, 2016 | 26.71 | 26.86 | 24.98 | 25.34 | 9,986,174 | -1.38(-5.16%) |
Jan 08, 2016 | 26.28 | 27.17 | 26.26 | 26.72 | 7,557,387 | +0.31(+1.17%) |
Jan 07, 2016 | 27.15 | 27.53 | 26.31 | 26.41 | 7,274,641 | -1.37(-4.93%) |
Jan 06, 2016 | 28.62 | 28.80 | 27.50 | 27.78 | 5,791,760 | -1.44(-4.93%) |
Jan 05, 2016 | 29.35 | 29.51 | 28.73 | 29.22 | 6,718,955 | -0.13(-0.44%) |
Jan 04, 2016 | 28.86 | 29.46 | 28.59 | 29.35 | 7,156,306 | +0.38(+1.31%) |
Dec 31, 2015 | 27.56 | 28.97 | 28.97 | 28.97 | 8,654,200 | +1.11(+3.98%) |
Dec 30, 2015 | 27.70 | 28.11 | 27.22 | 27.86 | 5,172,867 | -0.30(-1.07%) |
Dec 29, 2015 | 28.73 | 29.00 | 27.87 | 28.16 | 4,431,366 | -0.16(-0.56%) |
Dec 28, 2015 | 28.76 | 28.76 | 27.88 | 28.32 | 6,078,606 | -0.65(-2.24%) |
Dec 24, 2015 | 28.88 | 28.97 | 28.97 | 28.97 | 2,654,700 | -0.10(-0.34%) |
Dec 23, 2015 | 27.63 | 29.08 | 27.61 | 29.07 | 8,659,186 | +1.61(+5.86%) |
Dec 22, 2015 | 26.51 | 27.95 | 26.20 | 27.46 | 9,475,325 | +1.09(+4.13%) |
Dec 21, 2015 | 25.30 | 26.38 | 25.12 | 26.37 | 7,947,312 | +0.88(+3.45%) |
Dec 18, 2015 | 25.23 | 25.79 | 24.17 | 25.49 | 7,005,065 | +0.26(+1.03%) |
Dec 17, 2015 | 25.95 | 26.18 | 24.83 | 25.23 | 8,163,054 | -0.80(-3.07%) |
Dec 16, 2015 | 24.91 | 26.40 | 24.89 | 26.03 | 7,928,608 | +0.99(+3.95%) |
Dec 15, 2015 | 25.09 | 25.39 | 24.55 | 25.04 | 5,983,784 | +0.38(+1.54%) |
Dec 14, 2015 | 25.40 | 25.50 | 24.18 | 24.66 | 7,613,844 | -0.74(-2.91%) |
Dec 11, 2015 | 26.64 | 26.64 | 25.20 | 25.40 | 8,218,705 | -1.57(-5.82%) |
Dec 10, 2015 | 27.62 | 27.96 | 26.94 | 26.97 | 7,144,434 | -0.74(-2.67%) |
Dec 09, 2015 | 25.82 | 27.79 | 25.81 | 27.71 | 12,738,361 | +1.94(+7.53%) |
Dec 08, 2015 | 24.36 | 26.22 | 24.05 | 25.77 | 9,747,226 | +0.55(+2.18%) |
Dec 07, 2015 | 26.55 | 26.55 | 24.27 | 25.22 | 18,160,160 | -1.67(-6.21%) |
Dec 04, 2015 | 27.67 | 27.72 | 26.57 | 26.89 | 7,319,609 | -0.86(-3.10%) |
Dec 03, 2015 | 28.80 | 29.04 | 27.63 | 27.75 | 7,532,618 | -0.98(-3.41%) |
Dec 02, 2015 | 29.38 | 29.59 | 28.54 | 28.73 | 6,296,557 | -0.86(-2.91%) |
Dec 01, 2015 | 29.90 | 30.18 | 29.30 | 29.59 | 4,825,508 | -0.43(-1.44%) |
Nov 30, 2015 | 30.10 | 30.43 | 29.94 | 30.02 | 3,566,569 | -0.10(-0.33%) |
Nov 27, 2015 | 30.17 | 30.23 | 29.84 | 30.12 | 783,738 | -0.09(-0.30%) |
Nov 25, 2015 | 30.24 | 30.21 | 30.21 | 30.21 | 3,377,600 | -0.67(-2.17%) |
Nov 24, 2015 | 30.53 | 31.20 | 30.52 | 30.88 | 4,391,414 | +0.39(+1.28%) |
Nov 23, 2015 | 30.56 | 30.98 | 30.21 | 30.49 | 3,459,287 | -0.14(-0.46%) |
Nov 20, 2015 | 31.38 | 31.56 | 30.48 | 30.63 | 4,265,882 | -0.75(-2.39%) |
Nov 19, 2015 | 31.72 | 31.80 | 31.17 | 31.38 | 2,766,822 | -0.49(-1.54%) |
Nov 18, 2015 | 31.93 | 32.32 | 31.45 | 31.87 | 3,542,563 | +0.17(+0.54%) |
Nov 17, 2015 | 31.97 | 32.20 | 31.56 | 31.70 | 3,100,458 | -0.41(-1.28%) |
Nov 16, 2015 | 31.14 | 32.16 | 31.12 | 32.11 | 2,181,785 | +1.05(+3.38%) |
Nov 13, 2015 | 30.82 | 31.31 | 30.23 | 31.06 | 5,330,996 | +0.05(+0.16%) |
Nov 12, 2015 | 31.32 | 31.61 | 30.94 | 31.01 | 2,583,979 | -0.90(-2.82%) |
Nov 11, 2015 | 32.38 | 32.65 | 31.63 | 31.91 | 1,611,583 | -0.57(-1.75%) |
Nov 10, 2015 | 32.26 | 32.66 | 32.20 | 32.48 | 2,181,084 | -0.02(-0.06%) |
Nov 09, 2015 | 32.86 | 33.24 | 32.29 | 32.50 | 2,815,742 | -0.37(-1.13%) |
Nov 06, 2015 | 33.11 | 33.45 | 32.65 | 32.87 | 2,126,027 | -0.47(-1.41%) |
Nov 05, 2015 | 33.48 | 34.06 | 32.95 | 33.34 | 3,138,953 | -0.38(-1.13%) |
Nov 04, 2015 | 34.62 | 35.17 | 33.43 | 33.72 | 4,422,328 | -0.99(-2.85%) |
Nov 03, 2015 | 33.87 | 34.89 | 33.76 | 34.71 | 3,325,167 | +1.07(+3.18%) |